Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.706	7.713	7.623	7.706	52,522,512	+0.03(+0.36%)
May 30, 2017	7.623	7.706	7.616	7.678	52,068,440	+0.10(+1.37%)
May 26, 2017	7.519	7.585	7.491	7.574	40,660,588	+0.05(+0.64%)
May 25, 2017	7.595	7.602	7.456	7.526	66,753,672	-0.07(-0.91%)
May 24, 2017	7.664	7.664	7.533	7.595	67,435,024	-0.06(-0.81%)
May 23, 2017	7.734	7.737	7.602	7.657	58,891,136	-0.03(-0.45%)
May 22, 2017	7.699	7.713	7.609	7.692	105,793,608	+0.16(+2.12%)
May 19, 2017	7.491	7.581	7.477	7.533	46,801,196	+0.06(+0.74%)
May 18, 2017	7.436	7.498	7.415	7.477	54,678,272	+0.02(+0.28%)
May 17, 2017	7.581	7.588	7.394	7.456	78,859,024	-0.12(-1.65%)
May 16, 2017	7.664	7.671	7.553	7.581	60,791,172	+0.00(+0.00%)
May 15, 2017	7.595	7.643	7.567	7.581	39,478,628	+0.01(+0.18%)
May 12, 2017	7.623	7.643	7.553	7.567	49,445,740	-0.06(-0.82%)
May 11, 2017	7.650	7.671	7.602	7.630	42,246,136	-0.02(-0.27%)
May 10, 2017	7.734	7.761	7.643	7.650	50,489,480	-0.08(-1.08%)
May 09, 2017	7.720	7.799	7.692	7.734	63,697,528	+0.02(+0.27%)
May 08, 2017	7.747	7.789	7.685	7.713	51,317,376	-0.01(-0.09%)
May 05, 2017	7.630	7.734	7.609	7.720	41,742,236	+0.10(+1.27%)
May 04, 2017	7.685	7.699	7.595	7.623	49,985,272	-0.05(-0.63%)
May 03, 2017	7.567	7.685	7.560	7.671	82,668,280	+0.10(+1.37%)
May 02, 2017	7.831	7.879	7.553	7.567	143,579,232	-0.35(-4.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices